KissMeData/111110/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201000,104972400,7150,7150,7150,7150,141
20240318,200900,104972400,7150,7150,7150,7150,0
20240318,200800,104972400,7150,7150,7150,7150,0
20240318,200700,104972400,7150,7150,7150,7150,0
20240318,200600,104972400,7150,7150,7150,7150,0
20240318,200500,104972400,7150,7150,7150,7150,0
20240318,200400,104972400,7150,7150,7150,7150,0
20240318,200300,104972400,7150,7150,7150,7150,0
20240318,200200,104972400,7150,7150,7150,7150,0
20240318,200100,104972400,7150,7150,7150,7150,0
20240318,200000,104972400,7150,7150,7150,7150,0
20240318,195900,104972400,7150,7150,7150,7150,0
20240318,195800,104972400,7150,7150,7150,7150,0
20240318,195700,104972400,7150,7150,7150,7150,0
20240318,195600,104972400,7150,7150,7150,7150,0
20240318,195500,104972400,7150,7150,7150,7150,0
20240318,195400,104972400,7150,7150,7150,7150,0
20240318,195300,104972400,7150,7150,7150,7150,0
20240318,195200,104972400,7150,7150,7150,7150,0
20240318,195100,104972400,7150,7150,7150,7150,0
20240318,195000,104972400,7150,7150,7150,7150,0
20240318,194900,104972400,7150,7150,7150,7150,0
20240318,194800,104972400,7150,7150,7150,7150,0
20240318,194700,104972400,7150,7150,7150,7150,0
20240318,194600,104972400,7150,7150,7150,7150,0
20240318,194500,104972400,7150,7150,7150,7150,0
20240318,194400,104972400,7150,7150,7150,7150,0
20240318,194300,104972400,7150,7150,7150,7150,0
20240318,194200,104972400,7150,7150,7150,7150,0
20240318,194100,104972400,7150,7150,7150,7150,0
20240318,194000,104972400,7150,7150,7150,7150,141
20240318,193900,104972400,7150,7150,7150,7150,0
20240318,193800,104972400,7150,7150,7150,7150,0
20240318,193700,104972400,7150,7150,7150,7150,0
20240318,193600,104972400,7150,7150,7150,7150,0
20240318,193500,104972400,7150,7150,7150,7150,0
20240318,193400,104972400,7150,7150,7150,7150,0
20240318,193300,104972400,7150,7150,7150,7150,0
20240318,193200,104972400,7150,7150,7150,7150,0
20240318,193100,104972400,7150,7150,7150,7150,0
20240318,193000,104972400,7150,7150,7150,7150,0
20240318,192900,104972400,7150,7150,7150,7150,0
20240318,192800,104972400,7150,7150,7150,7150,0
20240318,192700,104972400,7150,7150,7150,7150,0
20240318,192600,104972400,7150,7150,7150,7150,0
20240318,192500,104972400,7150,7150,7150,7150,0
20240318,192400,104972400,7150,7150,7150,7150,0
20240318,192300,104972400,7150,7150,7150,7150,0
20240318,192200,104972400,7150,7150,7150,7150,0
20240318,192100,104972400,7150,7150,7150,7150,0
20240318,192000,104972400,7150,7150,7150,7150,0
20240318,191900,104972400,7150,7150,7150,7150,0
20240318,191800,104972400,7150,7150,7150,7150,0
20240318,191700,104972400,7150,7150,7150,7150,0
20240318,191600,104972400,7150,7150,7150,7150,0
20240318,191500,104972400,7150,7150,7150,7150,0
20240318,191400,104972400,7150,7150,7150,7150,0
20240318,191300,104972400,7150,7150,7150,7150,0
20240318,191200,104972400,7150,7150,7150,7150,0
20240318,191100,104972400,7150,7150,7150,7150,0
20240318,191000,104972400,7150,7150,7150,7150,141
20240318,190900,104972400,7150,7150,7150,7150,0
20240318,190800,104972400,7150,7150,7150,7150,0
20240318,190700,104972400,7150,7150,7150,7150,0
20240318,190600,104972400,7150,7150,7150,7150,0
20240318,190500,104972400,7150,7150,7150,7150,0
20240318,190400,104972400,7150,7150,7150,7150,0
20240318,190300,104972400,7150,7150,7150,7150,0
20240318,190200,104972400,7150,7150,7150,7150,0
20240318,190100,104972400,7150,7150,7150,7150,0
20240318,190000,104972400,7150,7150,7150,7150,0
20240318,185900,104972400,7150,7150,7150,7150,0
20240318,185800,104972400,7150,7150,7150,7150,0
20240318,185700,104972400,7150,7150,7150,7150,0
20240318,185600,104972400,7150,7150,7150,7150,0
20240318,185500,104972400,7150,7150,7150,7150,0
20240318,185400,104972400,7150,7150,7150,7150,0
20240318,185300,104972400,7150,7150,7150,7150,0
20240318,185200,104972400,7150,7150,7150,7150,0
20240318,185100,104972400,7150,7150,7150,7150,0
20240318,185000,104972400,7150,7150,7150,7150,0
20240318,184900,104972400,7150,7150,7150,7150,0
20240318,184800,104972400,7150,7150,7150,7150,0
20240318,184700,104972400,7150,7150,7150,7150,0
20240318,184600,104972400,7150,7150,7150,7150,0
20240318,184500,104972400,7150,7150,7150,7150,0
20240318,184400,104972400,7150,7150,7150,7150,0
20240318,184300,104972400,7150,7150,7150,7150,0
20240318,184200,104972400,7150,7150,7150,7150,0
20240318,184100,104972400,7150,7150,7150,7150,0
20240318,184000,104972400,7150,7150,7150,7150,141
20240318,183900,104972400,7150,7150,7150,7150,0
20240318,183800,104972400,7150,7150,7150,7150,0
20240318,183700,104972400,7150,7150,7150,7150,0
20240318,183600,104972400,7150,7150,7150,7150,0
20240318,183500,104972400,7150,7150,7150,7150,0
20240318,183400,104972400,7150,7150,7150,7150,0
20240318,183300,104972400,7150,7150,7150,7150,0
20240318,183200,104972400,7150,7150,7150,7150,0
20240318,183100,104972400,7150,7150,7150,7150,0
20240318,183000,104972400,7150,7150,7150,7150,0
20240318,182900,104972400,7150,7150,7150,7150,0
20240318,182800,104972400,7150,7150,7150,7150,0
20240318,182700,104972400,7150,7150,7150,7150,0
20240318,182600,104972400,7150,7150,7150,7150,0
20240318,182500,104972400,7150,7150,7150,7150,0
20240318,182400,104972400,7150,7150,7150,7150,0
20240318,182300,104972400,7150,7150,7150,7150,0
20240318,182200,104972400,7150,7150,7150,7150,0
20240318,182100,104972400,7150,7150,7150,7150,0
20240318,182000,104972400,7150,7150,7150,7150,0
20240318,181900,104972400,7150,7150,7150,7150,0
20240318,181800,104972400,7150,7150,7150,7150,0
20240318,181700,104972400,7150,7150,7150,7150,0
20240318,181600,104972400,7150,7150,7150,7150,0
20240318,181500,104972400,7150,7150,7150,7150,0
20240318,181400,104972400,7150,7150,7150,7150,0
20240318,181300,104972400,7150,7150,7150,7150,0
20240318,181200,104972400,7150,7150,7150,7150,0
20240318,181100,104972400,7150,7150,7150,7150,0
20240318,181000,104972400,7150,7150,7150,7150,141
20240318,180900,104972400,7150,7150,7150,7150,0
20240318,180800,104972400,7150,7150,7150,7150,0
20240318,180700,104972400,7150,7150,7150,7150,0
20240318,180600,104972400,7150,7150,7150,7150,0
20240318,180500,104972400,7150,7150,7150,7150,0
20240318,180400,104972400,7150,7150,7150,7150,0
20240318,180300,104972400,7150,7150,7150,7150,0
20240318,180200,104972400,7150,7150,7150,7150,0
20240318,180100,104972400,7150,7150,7150,7150,0
20240318,180000,104972400,7150,7150,7150,7150,0
20240318,175900,104972400,7150,7150,7150,7150,0
20240318,175800,104972400,7150,7150,7150,7150,0
20240318,175700,104972400,7150,7150,7150,7150,0
20240318,175600,104972400,7150,7150,7150,7150,0
20240318,175500,104972400,7150,7150,7150,7150,0
20240318,175400,104972400,7150,7150,7150,7150,0
20240318,175300,104972400,7150,7150,7150,7150,0
20240318,175200,104972400,7150,7150,7150,7150,0
20240318,175100,104972400,7150,7150,7150,7150,0
20240318,175000,104972400,7150,7150,7150,7150,0
20240318,174900,104972400,7150,7150,7150,7150,0
20240318,174800,104972400,7150,7150,7150,7150,0
20240318,174700,104972400,7150,7150,7150,7150,0
20240318,174600,104972400,7150,7150,7150,7150,0
20240318,174500,104972400,7150,7150,7150,7150,0
20240318,174400,104972400,7150,7150,7150,7150,0
20240318,174300,104972400,7150,7150,7150,7150,0
20240318,174200,104972400,7150,7150,7150,7150,0
20240318,174100,104972400,7150,7150,7150,7150,0
20240318,174000,104972400,7150,7150,7150,7150,141
20240318,173900,104972400,7150,7150,7150,7150,0
20240318,173800,104972400,7150,7150,7150,7150,0
20240318,173700,104972400,7150,7150,7150,7150,0
20240318,173600,104972400,7150,7150,7150,7150,0
20240318,173500,104972400,7150,7150,7150,7150,0
20240318,173400,104972400,7150,7150,7150,7150,0
20240318,173300,104972400,7150,7150,7150,7150,0
20240318,173200,104972400,7150,7150,7150,7150,0
20240318,173100,104972400,7150,7150,7150,7150,0
20240318,173000,104972400,7150,7150,7150,7150,0
20240318,172900,104972400,7150,7150,7150,7150,0
20240318,172800,104972400,7150,7150,7150,7150,0
20240318,172700,104972400,7150,7150,7150,7150,0
20240318,172600,104972400,7150,7150,7150,7150,0
20240318,172500,104972400,7150,7150,7150,7150,0
20240318,172400,104972400,7150,7150,7150,7150,0
20240318,172300,104972400,7150,7150,7150,7150,0
20240318,172200,104972400,7150,7150,7150,7150,0
20240318,172100,104972400,7150,7150,7150,7150,0
20240318,172000,104972400,7150,7150,7150,7150,0
20240318,171900,104972400,7150,7150,7150,7150,0
20240318,171800,104972400,7150,7150,7150,7150,0
20240318,171700,104972400,7150,7150,7150,7150,0
20240318,171600,104972400,7150,7150,7150,7150,0
20240318,171500,104972400,7150,7150,7150,7150,0
20240318,171400,104972400,7150,7150,7150,7150,0
20240318,171300,104972400,7150,7150,7150,7150,0
20240318,171200,104972400,7150,7150,7150,7150,0
20240318,171100,104972400,7150,7150,7150,7150,0
20240318,171000,104972400,7150,7150,7150,7150,141
20240318,170900,104972400,7150,7150,7150,7150,0
20240318,170800,104972400,7150,7150,7150,7150,0
20240318,170700,104972400,7150,7150,7150,7150,0
20240318,170600,104972400,7150,7150,7150,7150,0
20240318,170500,104972400,7150,7150,7150,7150,0
20240318,170400,104972400,7150,7150,7150,7150,0
20240318,170300,104972400,7150,7150,7150,7150,0
20240318,170200,104972400,7150,7150,7150,7150,0
20240318,170100,104972400,7150,7150,7150,7150,0
20240318,170000,104972400,7150,7150,7150,7150,0
20240318,165900,104972400,7150,7150,7150,7150,0
20240318,165800,104972400,7150,7150,7150,7150,0
20240318,165700,104972400,7150,7150,7150,7150,0
20240318,165600,104972400,7150,7150,7150,7150,0
20240318,165500,104972400,7150,7150,7150,7150,0
20240318,165400,104972400,7150,7150,7150,7150,0
20240318,165300,104972400,7150,7150,7150,7150,0
20240318,165200,104972400,7150,7150,7150,7150,0
20240318,165100,104972400,7150,7150,7150,7150,0
20240318,165000,104972400,7150,7150,7150,7150,0
20240318,164900,104972400,7150,7150,7150,7150,0
20240318,164800,104972400,7150,7150,7150,7150,0
20240318,164700,104972400,7150,7150,7150,7150,0
20240318,164600,104972400,7150,7150,7150,7150,0
20240318,164500,104972400,7150,7150,7150,7150,0
20240318,164400,104972400,7150,7150,7150,7150,0
20240318,164300,104972400,7150,7150,7150,7150,0
20240318,164200,104972400,7150,7150,7150,7150,0
20240318,164100,104972400,7150,7150,7150,7150,0
20240318,164000,104972400,7150,7150,7150,7150,141
20240318,163900,104972400,7150,7150,7150,7150,0
20240318,163800,104972400,7150,7150,7150,7150,0
20240318,163700,104972400,7150,7150,7150,7150,0
20240318,163600,104972400,7150,7150,7150,7150,0
20240318,163500,104972400,7150,7150,7150,7150,0
20240318,163400,104972400,7150,7150,7150,7150,0
20240318,163300,104972400,7150,7150,7150,7150,0
20240318,163200,104972400,7150,7150,7150,7150,0
20240318,163100,104972400,7150,7150,7150,7150,0
20240318,163000,104972400,7150,7150,7150,7150,0
20240318,162900,104972400,7150,7150,7150,7150,0
20240318,162800,104972400,7150,7150,7150,7150,0
20240318,162700,104972400,7150,7150,7150,7150,0
20240318,162600,104972400,7150,7150,7150,7150,0
20240318,162500,104972400,7150,7150,7150,7150,0
20240318,162400,104972400,7150,7150,7150,7150,0
20240318,162300,104972400,7150,7150,7150,7150,0
20240318,162200,104972400,7150,7150,7150,7150,0
20240318,162100,104972400,7150,7150,7150,7150,0
20240318,162000,104972400,7150,7150,7150,7150,0
20240318,161900,104972400,7150,7150,7150,7150,0
20240318,161800,104972400,7150,7150,7150,7150,0
20240318,161700,104972400,7150,7150,7150,7150,0
20240318,161600,104972400,7150,7150,7150,7150,0
20240318,161500,104972400,7150,7150,7150,7150,0
20240318,161400,104972400,7150,7150,7150,7150,0
20240318,161300,104972400,7150,7150,7150,7150,0
20240318,161200,104972400,7150,7150,7150,7150,0
20240318,161100,104972400,7150,7150,7150,7150,0
20240318,161000,104972400,7150,7150,7150,7150,141
20240318,160900,104972400,7150,7150,7150,7150,0
20240318,160800,104972400,7150,7150,7150,7150,0
20240318,160700,104972400,7150,7150,7150,7150,0
20240318,160600,104972400,7150,7150,7150,7150,0
20240318,160500,104972400,7150,7150,7150,7150,0
20240318,160400,104972400,7150,7150,7150,7150,0
20240318,160300,104972400,7150,7150,7150,7150,0
20240318,160200,104972400,7150,7150,7150,7150,0
20240318,160100,104972400,7150,7150,7150,7150,0
20240318,160000,104972400,7150,7150,7150,7150,0
20240318,155900,104972400,7150,7150,7150,7150,0
20240318,155800,104972400,7150,7150,7150,7150,0
20240318,155700,104972400,7150,7150,7150,7150,0
20240318,155600,104972400,7150,7150,7150,7150,0
20240318,155500,104972400,7150,7150,7150,7150,0
20240318,155400,104972400,7150,7150,7150,7150,0
20240318,155300,104972400,7150,7150,7150,7150,0
20240318,155200,104972400,7150,7150,7150,7150,0
20240318,155100,104972400,7150,7150,7150,7150,0
20240318,155000,104972400,7150,7150,7150,7150,0
20240318,154900,104972400,7150,7150,7150,7150,0
20240318,154800,104972400,7150,7150,7150,7150,0
20240318,154700,104972400,7150,7150,7150,7150,0
20240318,154600,104972400,7150,7150,7150,7150,0
20240318,154500,104972400,7150,7150,7150,7150,0
20240318,154400,104972400,7150,7150,7150,7150,0
20240318,154300,104972400,7150,7150,7150,7150,0
20240318,154200,104972400,7150,7150,7150,7150,0
20240318,154100,104972400,7150,7150,7150,7150,0
20240318,154000,104972400,7150,7150,7150,7150,141
20240318,153900,104972400,7150,7150,7150,7150,0
20240318,153800,104972400,7150,7150,7150,7150,0
20240318,153700,104972400,7150,7150,7150,7150,0
20240318,153600,104972400,7150,7150,7150,7150,0
20240318,153500,104972400,7150,7150,7150,7150,0
20240318,153400,104972400,7150,7150,7150,7150,0
20240318,153300,104972400,7150,7150,7150,7150,0
20240318,153200,104972400,7150,7150,7150,7150,0
20240318,153100,104972400,7150,7150,7150,7150,0
20240318,153000,104972400,7150,7150,7150,7150,141
20240318,152900,103964250,7150,7150,7150,7150,0
20240318,152800,103964250,7150,7150,7150,7150,0
20240318,152700,103964250,7150,7150,7150,7150,0
20240318,152600,103964250,7150,7150,7150,7150,0
20240318,152500,103964250,7150,7150,7150,7150,0
20240318,152400,103964250,7150,7150,7150,7150,0
20240318,152300,103964250,7150,7150,7150,7150,0
20240318,152200,103964250,7150,7150,7150,7150,0
20240318,152100,103964250,7150,7150,7150,7150,0
20240318,152000,103964250,7150,7150,7150,7150,0
20240318,151900,103964250,7150,7150,7150,7150,361
20240318,151800,101383100,7140,7140,7140,7140,0
20240318,151700,101383100,7140,7140,7140,7140,100
20240318,151600,100669100,7150,7150,7150,7150,0
20240318,151500,100669100,7150,7150,7150,7150,0
20240318,151400,100669100,7150,7150,7150,7150,0
20240318,151300,100669100,7150,7150,7150,7150,0
20240318,151200,100669100,7150,7150,7150,7150,0
20240318,151100,100669100,7150,7150,7150,7150,0
20240318,151000,100669100,7150,7150,7150,7150,0
20240318,150900,100669100,7150,7150,7150,7150,0
20240318,150800,100669100,7150,7150,7150,7150,2
20240318,150700,100654800,7150,7140,7150,7140,62
20240318,150600,100211510,7120,7120,7120,7120,1
20240318,150500,100204390,7150,7150,7150,7150,0
20240318,150400,100204390,7150,7150,7150,7150,51
20240318,150300,99839740,7150,7150,7150,7150,0
20240318,150200,99839740,7150,7150,7150,7150,0
20240318,150100,99839740,7150,7150,7150,7150,1
20240318,150000,99832590,7140,7140,7140,7140,1
20240318,145900,99825450,7140,7140,7140,7140,1
20240318,145800,99818310,7140,7140,7140,7140,3
20240318,145700,99796890,7140,7140,7140,7140,296
20240318,145600,97683450,7140,7140,7140,7140,0
20240318,145500,97683450,7140,7140,7140,7140,5
20240318,145400,97647750,7150,7150,7150,7150,0
20240318,145300,97647750,7150,7150,7150,7150,0
20240318,145200,97647750,7150,7150,7150,7150,0
20240318,145100,97647750,7150,7150,7150,7150,0
20240318,145000,97647750,7150,7140,7150,7140,2
20240318,144900,97633460,7150,7150,7150,7140,3
20240318,144800,97612020,7170,7170,7170,7170,0
20240318,144700,97612020,7170,7170,7170,7170,0
20240318,144600,97612020,7170,7170,7170,7170,0
20240318,144500,97612020,7170,7170,7170,7170,0
20240318,144400,97612020,7170,7170,7170,7170,0
20240318,144300,97612020,7170,7170,7170,7170,0
20240318,144200,97612020,7170,7170,7170,7170,0
20240318,144100,97612020,7170,7170,7170,7170,0
20240318,144000,97612020,7170,7170,7170,7170,0
20240318,143900,97612020,7170,7170,7170,7170,0
20240318,143800,97612020,7170,7170,7170,7170,0
20240318,143700,97612020,7170,7170,7170,7170,0
20240318,143600,97612020,7170,7170,7170,7170,0
20240318,143500,97612020,7170,7170,7170,7170,0
20240318,143400,97612020,7170,7170,7170,7170,0
20240318,143300,97612020,7170,7170,7170,7170,0
20240318,143200,97612020,7170,7170,7170,7170,0
20240318,143100,97612020,7170,7170,7170,7170,70
20240318,143000,97110120,7170,7170,7170,7170,0
20240318,142900,97110120,7170,7160,7170,7160,60
20240318,142800,96680370,7140,7130,7180,7130,389
20240318,142700,93894400,7130,7110,7130,7110,1319
20240318,142600,84494670,7100,7100,7100,7100,1057
20240318,142500,76989970,7090,7090,7090,7090,0
20240318,142400,76989970,7090,7090,7090,7090,0
20240318,142300,76989970,7090,7090,7090,7090,0
20240318,142200,76989970,7090,7090,7090,7090,0
20240318,142100,76989970,7090,7090,7090,7090,0
20240318,142000,76989970,7090,7090,7090,7090,0
20240318,141900,76989970,7090,7090,7090,7090,12
20240318,141800,76904890,7090,7090,7090,7090,0
20240318,141700,76904890,7090,7090,7090,7090,0
20240318,141600,76904890,7090,7090,7090,7090,1
20240318,141500,76897800,7080,7080,7080,7080,0
20240318,141400,76897800,7080,7080,7080,7080,0
20240318,141300,76897800,7080,7080,7080,7080,0
20240318,141200,76897800,7080,7080,7080,7080,1
20240318,141100,76890720,7090,7090,7090,7090,1
20240318,141000,76883630,7080,7080,7080,7080,0
20240318,140900,76883630,7080,7080,7080,7080,211
20240318,140800,75389750,7090,7090,7090,7090,0
20240318,140700,75389750,7090,7090,7090,7090,50
20240318,140600,75035250,7090,7090,7090,7090,41
20240318,140500,74744560,7100,7100,7100,7100,0
20240318,140400,74744560,7100,7100,7100,7100,27
20240318,140300,74552860,7100,7100,7100,7100,0
20240318,140200,74552860,7100,7100,7100,7100,0
20240318,140100,74552860,7100,7100,7100,7100,0
20240318,140000,74552860,7100,7100,7100,7100,0
20240318,135900,74552860,7100,7100,7100,7100,0
20240318,135800,74552860,7100,7100,7100,7100,0
20240318,135700,74552860,7100,7100,7100,7100,0
20240318,135600,74552860,7100,7090,7100,7090,3
20240318,135500,74531570,7090,7090,7090,7090,400
20240318,135400,71695570,7090,7090,7090,7090,0
20240318,135300,71695570,7090,7090,7090,7090,0
20240318,135200,71695570,7090,7090,7090,7090,0
20240318,135100,71695570,7090,7090,7090,7090,0
20240318,135000,71695570,7090,7090,7090,7090,388
20240318,134900,68944650,7100,7100,7100,7100,0
20240318,134800,68944650,7100,7100,7100,7100,0
20240318,134700,68944650,7100,7100,7100,7100,0
20240318,134600,68944650,7100,7100,7100,7100,0
20240318,134500,68944650,7100,7100,7100,7100,0
20240318,134400,68944650,7100,7100,7100,7100,1
20240318,134300,68937550,7090,7090,7090,7090,0
20240318,134200,68937550,7090,7090,7090,7090,1
20240318,134100,68930460,7100,7100,7100,7100,0
20240318,134000,68930460,7100,7100,7100,7100,0
20240318,133900,68930460,7100,7100,7100,7100,1
20240318,133800,68923360,7090,7090,7090,7090,55
20240318,133700,68533410,7090,7090,7090,7090,0
20240318,133600,68533410,7090,7090,7090,7090,9
20240318,133500,68469600,7090,7090,7090,7090,1
20240318,133400,68462510,7080,7080,7080,7080,0
20240318,133300,68462510,7080,7080,7080,7080,0
20240318,133200,68462510,7080,7080,7080,7080,0
20240318,133100,68462510,7080,7080,7080,7080,20
20240318,133000,68320910,7090,7090,7090,7090,0
20240318,132900,68320910,7090,7090,7090,7090,0
20240318,132800,68320910,7090,7090,7090,7090,5
20240318,132700,68285460,7100,7100,7100,7100,1
20240318,132600,68278360,7090,7090,7090,7090,1
20240318,132500,68271270,7090,7090,7090,7090,0
20240318,132400,68271270,7090,7090,7090,7090,0
20240318,132300,68271270,7090,7090,7090,7090,1
20240318,132200,68264180,7090,7090,7090,7090,0
20240318,132100,68264180,7090,7090,7090,7090,0
20240318,132000,68264180,7090,7090,7090,7090,0
20240318,131900,68264180,7090,7090,7090,7090,0
20240318,131800,68264180,7090,7090,7090,7090,0
20240318,131700,68264180,7090,7090,7090,7090,0
20240318,131600,68264180,7090,7090,7090,7090,0
20240318,131500,68264180,7090,7090,7090,7090,0
20240318,131400,68264180,7090,7090,7090,7090,0
20240318,131300,68264180,7090,7090,7090,7090,80
20240318,131200,67696980,7090,7090,7090,7090,0
20240318,131100,67696980,7090,7090,7090,7090,0
20240318,131000,67696980,7090,7090,7090,7090,0
20240318,130900,67696980,7090,7090,7090,7090,0
20240318,130800,67696980,7090,7090,7090,7090,0
20240318,130700,67696980,7090,7090,7090,7090,0
20240318,130600,67696980,7090,7090,7090,7090,0
20240318,130500,67696980,7090,7090,7100,7090,47
20240318,130400,67363740,7090,7090,7090,7090,2
20240318,130300,67349560,7080,7080,7080,7080,0
20240318,130200,67349560,7080,7080,7080,7080,0
20240318,130100,67349560,7080,7080,7080,7080,0
20240318,130000,67349560,7080,7080,7080,7080,0
20240318,125900,67349560,7080,7080,7080,7080,0
20240318,125800,67349560,7080,7080,7080,7080,0
20240318,125700,67349560,7080,7080,7080,7080,0
20240318,125600,67349560,7080,7080,7080,7080,0
20240318,125500,67349560,7080,7080,7080,7080,0
20240318,125400,67349560,7080,7080,7080,7080,0
20240318,125300,67349560,7080,7080,7080,7080,0
20240318,125200,67349560,7080,7080,7080,7080,0
20240318,125100,67349560,7080,7080,7080,7080,0
20240318,125000,67349560,7080,7080,7080,7080,0
20240318,124900,67349560,7080,7080,7080,7080,0
20240318,124800,67349560,7080,7080,7080,7080,0
20240318,124700,67349560,7080,7080,7080,7080,106
20240318,124600,66599080,7080,7080,7080,7080,0
20240318,124500,66599080,7080,7080,7080,7080,0
20240318,124400,66599080,7080,7080,7080,7080,0
20240318,124300,66599080,7080,7080,7080,7080,0
20240318,124200,66599080,7080,7080,7080,7080,0
20240318,124100,66599080,7080,7080,7080,7080,0
20240318,124000,66599080,7080,7080,7080,7080,0
20240318,123900,66599080,7080,7080,7080,7080,0
20240318,123800,66599080,7080,7080,7080,7080,0
20240318,123700,66599080,7080,7080,7080,7080,0
20240318,123600,66599080,7080,7080,7080,7080,0
20240318,123500,66599080,7080,7080,7080,7080,0
20240318,123400,66599080,7080,7080,7080,7080,0
20240318,123300,66599080,7080,7080,7080,7080,0
20240318,123200,66599080,7080,7080,7080,7080,0
20240318,123100,66599080,7080,7080,7080,7080,0
20240318,123000,66599080,7080,7080,7080,7080,0
20240318,122900,66599080,7080,7080,7080,7080,20
20240318,122800,66457480,7080,7080,7080,7080,0
20240318,122700,66457480,7080,7080,7080,7080,0
20240318,122600,66457480,7080,7080,7080,7070,120
20240318,122500,65607940,7080,7080,7080,7080,0
20240318,122400,65607940,7080,7080,7080,7080,1
20240318,122300,65600860,7070,7070,7070,7070,0
20240318,122200,65600860,7070,7070,7070,7070,1
20240318,122100,65593790,7070,7070,7070,7070,0
20240318,122000,65593790,7070,7070,7070,7070,0
20240318,121900,65593790,7070,7070,7070,7070,0
20240318,121800,65593790,7070,7070,7070,7070,0
20240318,121700,65593790,7070,7070,7070,7070,0
20240318,121600,65593790,7070,7070,7070,7070,0
20240318,121500,65593790,7070,7070,7070,7070,0
20240318,121400,65593790,7070,7070,7070,7070,0
20240318,121300,65593790,7070,7070,7070,7070,0
20240318,121200,65593790,7070,7070,7070,7070,0
20240318,121100,65593790,7070,7070,7070,7070,0
20240318,121000,65593790,7070,7070,7070,7070,0
20240318,120900,65593790,7070,7070,7070,7070,0
20240318,120800,65593790,7070,7070,7070,7070,0
20240318,120700,65593790,7070,7070,7070,7070,0
20240318,120600,65593790,7070,7070,7070,7070,0
20240318,120500,65593790,7070,7070,7070,7070,0
20240318,120400,65593790,7070,7070,7070,7070,0
20240318,120300,65593790,7070,7070,7070,7070,0
20240318,120200,65593790,7070,7070,7070,7070,0
20240318,120100,65593790,7070,7070,7070,7070,0
20240318,120000,65593790,7070,7080,7080,7070,7
20240318,115900,65544290,7080,7080,7080,7080,0
20240318,115800,65544290,7080,7080,7080,7080,0
20240318,115700,65544290,7080,7080,7080,7080,0
20240318,115600,65544290,7080,7080,7080,7080,0
20240318,115500,65544290,7080,7080,7080,7080,36
20240318,115400,65289410,7080,7080,7080,7080,100
20240318,115300,64581410,7100,7100,7100,7100,0
20240318,115200,64581410,7100,7100,7100,7100,0
20240318,115100,64581410,7100,7100,7100,7100,0
20240318,115000,64581410,7100,7100,7100,7100,0
20240318,114900,64581410,7100,7100,7100,7100,0
20240318,114800,64581410,7100,7100,7100,7100,0
20240318,114700,64581410,7100,7100,7100,7100,0
20240318,114600,64581410,7100,7100,7100,7100,45
20240318,114500,64261910,7090,7090,7090,7090,0
20240318,114400,64261910,7090,7090,7090,7090,0
20240318,114300,64261910,7090,7090,7090,7090,0
20240318,114200,64261910,7090,7090,7090,7090,0
20240318,114100,64261910,7090,7090,7090,7090,0
20240318,114000,64261910,7090,7090,7090,7090,0
20240318,113900,64261910,7090,7090,7090,7090,0
20240318,113800,64261910,7090,7090,7090,7090,0
20240318,113700,64261910,7090,7090,7090,7090,0
20240318,113600,64261910,7090,7090,7090,7090,0
20240318,113500,64261910,7090,7090,7090,7090,0
20240318,113400,64261910,7090,7090,7090,7090,0
20240318,113300,64261910,7090,7090,7090,7090,0
20240318,113200,64261910,7090,7090,7090,7090,0
20240318,113100,64261910,7090,7090,7090,7090,0
20240318,113000,64261910,7090,7090,7090,7090,0
20240318,112900,64261910,7090,7090,7090,7090,1
20240318,112800,64254820,7090,7090,7090,7090,0
20240318,112700,64254820,7090,7090,7090,7090,0
20240318,112600,64254820,7090,7090,7090,7090,0
20240318,112500,64254820,7090,7090,7090,7090,0
20240318,112400,64254820,7090,7090,7090,7090,0
20240318,112300,64254820,7090,7090,7090,7090,0
20240318,112200,64254820,7090,7090,7090,7090,0
20240318,112100,64254820,7090,7090,7090,7090,0
20240318,112000,64254820,7090,7090,7090,7090,201
20240318,111900,62829730,7090,7090,7090,7090,0
20240318,111800,62829730,7090,7090,7090,7090,0
20240318,111700,62829730,7090,7090,7090,7090,0
20240318,111600,62829730,7090,7090,7090,7090,0
20240318,111500,62829730,7090,7090,7090,7090,0
20240318,111400,62829730,7090,7090,7090,7090,863
20240318,111300,56711060,7090,7090,7090,7090,0
20240318,111200,56711060,7090,7090,7090,7090,0
20240318,111100,56711060,7090,7090,7090,7090,50
20240318,111000,56356560,7050,7050,7050,7050,0
20240318,110900,56356560,7050,7050,7050,7050,0
20240318,110800,56356560,7050,7050,7050,7050,0
20240318,110700,56356560,7050,7050,7050,7050,0
20240318,110600,56356560,7050,7050,7050,7050,0
20240318,110500,56356560,7050,7050,7050,7050,0
20240318,110400,56356560,7050,7050,7050,7050,0
20240318,110300,56356560,7050,7050,7050,7050,0
20240318,110200,56356560,7050,7060,7060,7050,560
20240318,110100,52408510,7050,7050,7050,7050,0
20240318,110000,52408510,7050,7050,7050,7050,0
20240318,105900,52408510,7050,7050,7050,7050,0
20240318,105800,52408510,7050,7050,7050,7050,0
20240318,105700,52408510,7050,7050,7050,7050,0
20240318,105600,52408510,7050,7050,7050,7050,0
20240318,105500,52408510,7050,7050,7050,7050,0
20240318,105400,52408510,7050,7050,7050,7050,0
20240318,105300,52408510,7050,7050,7050,7050,0
20240318,105200,52408510,7050,7050,7050,7050,0
20240318,105100,52408510,7050,7070,7070,7050,300
20240318,105000,50289220,7100,7100,7100,7100,0
20240318,104900,50289220,7100,7100,7100,7100,0
20240318,104800,50289220,7100,7100,7100,7100,0
20240318,104700,50289220,7100,7100,7100,7100,0
20240318,104600,50289220,7100,7100,7100,7100,0
20240318,104500,50289220,7100,7100,7100,7100,0
20240318,104400,50289220,7100,7100,7100,7100,0
20240318,104300,50289220,7100,7100,7100,7100,0
20240318,104200,50289220,7100,7100,7100,7100,0
20240318,104100,50289220,7100,7100,7100,7100,0
20240318,104000,50289220,7100,7100,7100,7100,0
20240318,103900,50289220,7100,7070,7100,7050,1419
20240318,103800,40276430,7100,7100,7100,7100,0
20240318,103700,40276430,7100,7100,7100,7100,0
20240318,103600,40276430,7100,7100,7100,7100,0
20240318,103500,40276430,7100,7070,7100,7070,2
20240318,103400,40262260,7080,7080,7080,7080,0
20240318,103300,40262260,7080,7100,7100,7080,345
20240318,103200,37817170,7100,7100,7100,7100,0
20240318,103100,37817170,7100,7100,7100,7100,2
20240318,103000,37802970,7100,7110,7110,7100,12
20240318,102900,37717690,7110,7110,7110,7110,0
20240318,102800,37717690,7110,7110,7110,7110,0
20240318,102700,37717690,7110,7110,7110,7110,6
20240318,102600,37675030,7110,7110,7110,7110,0
20240318,102500,37675030,7110,7110,7110,7110,0
20240318,102400,37675030,7110,7110,7110,7110,0
20240318,102300,37675030,7110,7110,7110,7110,0
20240318,102200,37675030,7110,7110,7110,7110,0
20240318,102100,37675030,7110,7110,7110,7110,0
20240318,102000,37675030,7110,7110,7110,7110,0
20240318,101900,37675030,7110,7110,7110,7110,0
20240318,101800,37675030,7110,7110,7110,7110,0
20240318,101700,37675030,7110,7110,7110,7110,0
20240318,101600,37675030,7110,7110,7110,7110,0
20240318,101500,37675030,7110,7110,7110,7110,0
20240318,101400,37675030,7110,7110,7110,7110,0
20240318,101300,37675030,7110,7110,7110,7110,38
20240318,101200,37404850,7110,7110,7110,7110,49
20240318,101100,37056460,7110,7100,7110,7100,3
20240318,101000,37035140,7110,7110,7110,7110,0
20240318,100900,37035140,7110,7100,7110,7100,117
20240318,100800,36204430,7110,7110,7110,7110,0
20240318,100700,36204430,7110,7110,7110,7110,1
20240318,100600,36197320,7110,7110,7110,7110,4
20240318,100500,36168880,7100,7100,7100,7100,0
20240318,100400,36168880,7100,7110,7110,7100,67
20240318,100300,35693120,7110,7110,7110,7110,300
20240318,100200,33560120,7110,7110,7110,7110,65
20240318,100100,33097970,7120,7120,7120,7120,0
20240318,100000,33097970,7120,7120,7120,7120,0
20240318,095900,33097970,7120,7120,7120,7120,0
20240318,095800,33097970,7120,7120,7120,7120,96
20240318,095700,32414450,7130,7130,7130,7130,11
20240318,095600,32336020,7140,7140,7140,7140,0
20240318,095500,32336020,7140,7140,7140,7140,1
20240318,095400,32328880,7150,7150,7150,7150,1
20240318,095300,32321730,7150,7150,7150,7150,0
20240318,095200,32321730,7150,7130,7150,7130,6
20240318,095100,32278930,7140,7140,7140,7140,0
20240318,095000,32278930,7140,7140,7140,7140,0
20240318,094900,32278930,7140,7150,7160,7140,26
20240318,094800,32092990,7150,7140,7150,7140,42
20240318,094700,31792850,7140,7120,7140,7120,6
20240318,094600,31750050,7120,7120,7120,7120,0
20240318,094500,31750050,7120,7120,7120,7120,11
20240318,094400,31671730,7120,7110,7120,7110,387
20240318,094300,28916330,7110,7110,7110,7110,490
20240318,094200,25432430,7110,7120,7120,7110,10
20240318,094100,25361320,7120,7120,7120,7120,1
20240318,094000,25354200,7110,7110,7110,7110,0
20240318,093900,25354200,7110,7130,7130,7110,37
20240318,093800,25091110,7140,7140,7140,7140,0
20240318,093700,25091110,7140,7140,7140,7140,0
20240318,093600,25091110,7140,7140,7140,7140,6
20240318,093500,25048270,7140,7140,7140,7130,130
20240318,093400,24120120,7140,7110,7140,7110,286
20240318,093300,22086480,7110,7090,7110,7090,314
20240318,093200,19857020,7090,7100,7100,7090,104
20240318,093100,19118660,7100,7080,7100,7080,14
20240318,093000,19019500,7080,7080,7080,7080,4
20240318,092900,18991180,7090,7090,7090,7090,7
20240318,092800,18941550,7090,7090,7090,7090,0
20240318,092700,18941550,7090,7090,7090,7090,0
20240318,092600,18941550,7090,7080,7090,7080,7
20240318,092500,18891980,7070,7070,7070,7070,10
20240318,092400,18821280,7080,7080,7080,7080,9
20240318,092300,18757560,7090,7060,7090,7060,275
20240318,092200,16810640,7040,7040,7040,7040,0
20240318,092100,16810640,7040,7040,7040,7040,143
20240318,092000,15803920,7030,7040,7040,7030,700
20240318,091900,10882910,7030,7040,7040,7030,2
20240318,091800,10868840,7030,7070,7070,7020,1414
20240318,091700,925000,7110,7110,7110,7110,0
20240318,091600,925000,7110,7110,7110,7110,0
20240318,091500,925000,7110,7110,7110,7110,0
20240318,091400,925000,7110,7110,7110,7110,0
20240318,091300,925000,7110,7110,7110,7110,0
20240318,091200,925000,7110,7110,7110,7110,0
20240318,091100,925000,7110,7110,7110,7110,0
20240318,091000,925000,7110,7110,7110,7110,0
20240318,090900,925000,7110,7110,7110,7110,0
20240318,090800,925000,7110,7110,7110,7110,0
20240318,090700,925000,7110,7110,7110,7110,0
20240318,090600,925000,7110,7110,7110,7110,0
20240318,090500,925000,7110,7110,7110,7110,0
20240318,090400,925000,7110,7110,7110,7110,0
20240318,090300,925000,7110,7110,7110,7110,0
20240318,090200,925000,7110,7110,7110,7110,0
20240318,090100,925000,7110,7100,7110,7100,30
20240318,090000,711770,7110,7040,7110,7040,90